Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1982
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1982-12-31 | $1.17 | $1.17 | 2,909,030 | — | — |
| 1982-12-30 | $1.13 | $1.13 | 1,828,339 | — | — |
| 1982-12-29 | $1.13 | $1.13 | 319,450 | — | — |
| 1982-12-28 | $1.12 | $1.12 | 2,130,797 | — | — |
| 1982-12-27 | $1.07 | $1.07 | 6,096,730 | — | — |
| 1982-12-23 | $1.06 | $1.06 | 2,623,565 | — | — |
| 1982-12-22 | $1.07 | $1.07 | 2,372,083 | — | — |
| 1982-12-21 | $1.06 | $1.06 | 3,265,862 | — | — |
| 1982-12-20 | $1.09 | $1.09 | 591,322 | — | — |
| 1982-12-17 | $1.10 | $1.10 | 1,304,986 | — | — |
| 1982-12-16 | $1.11 | $1.11 | 1,542,874 | — | — |
| 1982-12-15 | $1.09 | $1.09 | 2,739,110 | — | — |
| 1982-12-14 | $1.15 | $1.15 | 1,624,435 | — | — |
| 1982-12-13 | $1.18 | $1.18 | 1,338,970 | — | — |
| 1982-12-10 | $1.17 | $1.17 | 3,833,395 | — | — |
| 1982-12-09 | $1.18 | $1.18 | 1,012,723 | — | — |
| 1982-12-08 | $1.19 | $1.19 | 1,203,034 | — | — |
| 1982-12-07 | $1.20 | $1.20 | 5,043,226 | — | — |
| 1982-12-06 | $1.18 | $1.18 | 1,631,232 | — | — |
| 1982-12-03 | $1.20 | $1.20 | 570,931 | — | — |
| 1982-12-02 | $1.21 | $1.21 | 978,739 | — | — |
| 1982-12-01 | $1.21 | $1.21 | 1,773,965 | — | — |
| 1982-11-30 | $1.22 | $1.22 | 1,413,734 | — | — |
| 1982-11-29 | $1.22 | $1.22 | 1,155,456 | — | — |
| 1982-11-26 | $1.21 | $1.21 | 61,171 | — | — |
| 1982-11-24 | $1.22 | $1.22 | 428,198 | — | — |
| 1982-11-23 | $1.24 | $1.24 | 387,418 | — | — |
| 1982-11-22 | $1.23 | $1.23 | 169,920 | — | — |
| 1982-11-19 | $1.23 | $1.23 | 1,746,778 | — | — |
| 1982-11-18 | $1.22 | $1.22 | 462,182 | — | — |
| 1982-11-17 | $1.21 | $1.21 | 353,434 | — | — |
| 1982-11-16 | $1.20 | $1.20 | 1,379,750 | — | — |
| 1982-11-15 | $1.21 | $1.21 | 781,632 | — | — |
| 1982-11-12 | $1.21 | $1.21 | 985,536 | — | — |
| 1982-11-11 | $1.17 | $1.17 | 292,262 | — | — |
| 1982-11-10 | $1.15 | $1.15 | 686,477 | — | — |
| 1982-11-09 | $1.15 | $1.15 | 3,846,989 | — | — |
| 1982-11-08 | $1.14 | $1.14 | 169,920 | — | — |
| 1982-11-05 | $1.14 | $1.14 | 468,979 | — | — |
| 1982-11-04 | $1.14 | $1.14 | 2,725,517 | — | — |
| 1982-11-03 | $1.13 | $1.13 | 1,495,296 | — | — |
| 1982-11-02 | $1.14 | $1.14 | 2,542,003 | — | — |
| 1982-11-01 | $1.13 | $1.13 | 3,663,475 | — | — |
| 1982-10-29 | $1.13 | $1.13 | 788,429 | — | — |
| 1982-10-28 | $1.13 | $1.13 | 1,807,949 | — | — |
| 1982-10-27 | $1.13 | $1.13 | 1,522,483 | — | — |
| 1982-10-26 | $1.10 | $1.10 | 2,066,227 | — | — |
| 1982-10-25 | $1.08 | $1.08 | 1,807,949 | — | — |
| 1982-10-22 | $1.15 | $1.15 | 1,073,894 | — | — |
| 1982-10-21 | $1.16 | $1.16 | 2,045,837 | — | — |
| 1982-10-20 | $1.14 | $1.14 | 2,385,677 | — | — |
| 1982-10-19 | $1.09 | $1.09 | 3,432,384 | — | — |
| 1982-10-18 | $1.04 | $1.04 | 618,509 | — | — |
| 1982-10-15 | $1.03 | $1.03 | 2,970,202 | — | — |
| 1982-10-14 | $1.02 | $1.02 | 924,365 | — | — |
| 1982-10-13 | $1.02 | $1.02 | 686,477 | — | — |
| 1982-10-12 | $1.00 | $1.00 | 598,118 | — | — |
| 1982-10-11 | $1.00 | $1.00 | 1,250,611 | — | — |
| 1982-10-08 | $0.96 | $0.96 | 1,841,933 | — | — |
| 1982-10-07 | $0.94 | $0.94 | 808,819 | — | — |
| 1982-10-06 | $0.92 | $0.92 | 3,649,882 | — | — |
| 1982-10-05 | $0.88 | $0.88 | 2,902,234 | — | — |
| 1982-10-04 | $0.89 | $0.89 | 903,974 | — | — |
| 1982-10-01 | $0.87 | $0.87 | 822,413 | — | — |
| 1982-09-30 | $0.87 | $0.87 | 414,605 | — | — |
| 1982-09-29 | $0.87 | $0.87 | 482,573 | — | — |
| 1982-09-28 | $0.87 | $0.87 | 475,776 | — | — |
| 1982-09-27 | $0.87 | $0.87 | 258,278 | — | — |
| 1982-09-24 | $0.87 | $0.87 | 727,258 | — | — |
| 1982-09-23 | $0.87 | $0.87 | 802,022 | — | — |
| 1982-09-22 | $0.86 | $0.86 | 897,178 | — | — |
| 1982-09-21 | $0.85 | $0.85 | 543,744 | — | — |
| 1982-09-20 | $0.85 | $0.85 | 278,669 | — | — |
| 1982-09-17 | $0.84 | $0.84 | 550,541 | — | — |
| 1982-09-16 | $0.85 | $0.85 | 1,672,013 | — | — |
| 1982-09-15 | $0.84 | $0.84 | 761,242 | — | — |
| 1982-09-14 | $0.83 | $0.83 | 863,194 | — | — |
| 1982-09-13 | $0.82 | $0.82 | 237,888 | — | — |
| 1982-09-10 | $0.82 | $0.82 | 394,214 | — | — |
| 1982-09-09 | $0.81 | $0.81 | 734,054 | — | — |
| 1982-09-08 | $0.81 | $0.81 | 808,819 | — | — |
| 1982-09-07 | $0.82 | $0.82 | 903,974 | — | — |
| 1982-09-03 | $0.81 | $0.81 | 441,792 | — | — |
| 1982-09-02 | $0.82 | $0.82 | 2,875,046 | — | — |
| 1982-09-01 | $0.81 | $0.81 | 468,979 | — | — |
| 1982-08-31 | $0.80 | $0.80 | 1,060,301 | — | — |
| 1982-08-30 | $0.81 | $0.81 | 638,899 | — | — |
| 1982-08-27 | $0.81 | $0.81 | 706,867 | — | — |
| 1982-08-26 | $0.85 | $0.85 | 1,576,858 | — | — |
| 1982-08-25 | $0.84 | $0.84 | 978,739 | — | — |
| 1982-08-24 | $0.84 | $0.84 | 3,092,544 | — | — |
| 1982-08-23 | $0.81 | $0.81 | 1,454,515 | — | — |
| 1982-08-20 | $0.79 | $0.79 | 978,739 | — | — |
| 1982-08-19 | $0.78 | $0.78 | 713,664 | — | — |
| 1982-08-18 | $0.79 | $0.79 | 6,355,008 | — | — |
| 1982-08-17 | $0.77 | $0.77 | 971,942 | — | — |
| 1982-08-16 | $0.74 | $0.74 | 883,584 | — | — |
| 1982-08-13 | $0.72 | $0.72 | 265,075 | — | — |
| 1982-08-12 | $0.72 | $0.72 | 863,194 | — | — |
| 1982-08-11 | $0.71 | $0.71 | 2,888,640 | — | — |
| 1982-08-10 | $0.70 | $0.70 | 1,046,707 | — | — |
| 1982-08-09 | $0.69 | $0.69 | 1,141,862 | — | — |
| 1982-08-06 | $0.73 | $0.73 | 360,230 | — | — |
| 1982-08-05 | $0.74 | $0.74 | 231,091 | — | — |
| 1982-08-04 | $0.74 | $0.74 | 815,616 | — | — |
| 1982-08-03 | $0.74 | $0.74 | 258,278 | — | — |
| 1982-08-02 | $0.74 | $0.74 | 965,146 | — | — |
| 1982-07-30 | $0.72 | $0.72 | 414,605 | — | — |
| 1982-07-29 | $0.74 | $0.74 | 557,338 | — | — |
| 1982-07-28 | $0.75 | $0.75 | 2,236,147 | — | — |
| 1982-07-27 | $0.75 | $0.75 | 611,712 | — | — |
| 1982-07-26 | $0.76 | $0.76 | 1,515,686 | — | — |
| 1982-07-23 | $0.74 | $0.74 | 3,194,496 | — | — |
| 1982-07-22 | $0.74 | $0.74 | 1,243,814 | — | — |
| 1982-07-21 | $0.74 | $0.74 | 3,826,598 | — | — |
| 1982-07-20 | $0.71 | $0.71 | 3,017,779 | — | — |
| 1982-07-19 | $0.66 | $0.66 | 1,488,499 | — | — |
| 1982-07-16 | $0.67 | $0.67 | 380,621 | — | — |
| 1982-07-15 | $0.67 | $0.67 | 333,043 | — | — |
| 1982-07-14 | $0.66 | $0.66 | 2,854,656 | — | — |
| 1982-07-13 | $0.68 | $0.68 | 441,792 | — | — |
| 1982-07-12 | $0.66 | $0.66 | 3,622,694 | — | — |
| 1982-07-09 | $0.67 | $0.67 | 197,107 | — | — |
| 1982-07-08 | $0.67 | $0.67 | 1,488,499 | — | — |
| 1982-07-07 | $0.68 | $0.68 | 190,310 | — | — |
| 1982-07-06 | $0.69 | $0.69 | 285,466 | — | — |
| 1982-07-02 | $0.69 | $0.69 | 1,549,670 | — | — |
| 1982-07-01 | $0.69 | $0.69 | 101,952 | — | — |
| 1982-06-30 | $0.69 | $0.69 | 2,181,773 | — | — |
| 1982-06-29 | $0.70 | $0.70 | 3,602,304 | — | — |
| 1982-06-28 | $0.66 | $0.66 | 3,459,571 | — | — |
| 1982-06-25 | $0.65 | $0.65 | 448,589 | — | — |
| 1982-06-24 | $0.64 | $0.64 | 897,178 | — | — |
| 1982-06-23 | $0.64 | $0.64 | 1,570,061 | — | — |
| 1982-06-22 | $0.63 | $0.63 | 54,374 | — | — |
| 1982-06-21 | $0.63 | $0.63 | 1,617,638 | — | — |
| 1982-06-18 | $0.64 | $0.64 | 768,038 | — | — |
| 1982-06-17 | $0.64 | $0.64 | 693,274 | — | — |
| 1982-06-16 | $0.64 | $0.64 | 836,006 | — | — |
| 1982-06-15 | $0.63 | $0.63 | 88,358 | — | — |
| 1982-06-14 | $0.63 | $0.63 | 373,824 | — | — |
| 1982-06-11 | $0.64 | $0.64 | 890,381 | — | — |
| 1982-06-10 | $0.64 | $0.64 | 924,365 | — | — |
| 1982-06-09 | $0.63 | $0.63 | 176,717 | — | — |
| 1982-06-08 | $0.65 | $0.65 | 1,094,285 | — | — |
| 1982-06-07 | $0.64 | $0.64 | 496,166 | — | — |
| 1982-06-04 | $0.65 | $0.65 | 1,026,317 | — | — |
| 1982-06-03 | $0.66 | $0.66 | 1,644,826 | — | — |
| 1982-06-02 | $0.64 | $0.64 | 822,413 | — | — |
| 1982-06-01 | $0.64 | $0.64 | 1,610,842 | — | — |
| 1982-05-28 | $0.62 | $0.62 | 224,294 | — | — |
| 1982-05-27 | $0.62 | $0.62 | 965,146 | — | — |
| 1982-05-26 | $0.62 | $0.62 | 176,717 | — | — |
| 1982-05-25 | $0.62 | $0.62 | 190,310 | — | — |
| 1982-05-24 | $0.62 | $0.62 | 129,139 | — | — |
| 1982-05-21 | $0.62 | $0.62 | 33,984 | — | — |
| 1982-05-20 | $0.63 | $0.63 | 1,080,691 | — | — |
| 1982-05-19 | $0.63 | $0.63 | 326,246 | — | — |
| 1982-05-18 | $0.62 | $0.62 | 1,128,269 | — | — |
| 1982-05-17 | $0.60 | $0.60 | 401,011 | — | — |
| 1982-05-14 | $0.60 | $0.60 | 380,621 | — | — |
| 1982-05-13 | $0.60 | $0.60 | 1,209,830 | — | — |
| 1982-05-12 | $0.60 | $0.60 | 142,733 | — | — |
| 1982-05-11 | $0.60 | $0.60 | 81,562 | — | — |
| 1982-05-10 | $0.59 | $0.59 | 564,134 | — | — |
| 1982-05-07 | $0.61 | $0.61 | 985,536 | — | — |
| 1982-05-06 | $0.62 | $0.62 | 1,155,456 | — | — |
| 1982-05-05 | $0.61 | $0.61 | 978,739 | — | — |
| 1982-05-04 | $0.61 | $0.61 | 523,354 | — | — |
| 1982-05-03 | $0.60 | $0.60 | 421,402 | — | — |
| 1982-04-30 | $0.58 | $0.58 | 81,562 | — | — |
| 1982-04-29 | $0.59 | $0.59 | 237,888 | — | — |
| 1982-04-28 | $0.58 | $0.58 | 394,214 | — | — |
| 1982-04-27 | $0.59 | $0.59 | 679,680 | — | — |
| 1982-04-26 | $0.58 | $0.58 | 740,851 | — | — |
| 1982-04-23 | $0.57 | $0.57 | 734,054 | — | — |
| 1982-04-22 | $0.56 | $0.56 | 632,102 | — | — |
| 1982-04-21 | $0.56 | $0.56 | 2,270,131 | — | — |
| 1982-04-20 | $0.55 | $0.55 | 1,488,499 | — | — |
| 1982-04-19 | $0.54 | $0.54 | 509,760 | — | — |
| 1982-04-16 | $0.54 | $0.54 | 353,434 | — | — |
| 1982-04-15 | $0.54 | $0.54 | 944,755 | — | — |
| 1982-04-14 | $0.54 | $0.54 | 101,952 | — | — |
| 1982-04-13 | $0.54 | $0.54 | 258,278 | — | — |
| 1982-04-12 | $0.53 | $0.53 | 937,958 | — | — |
| 1982-04-08 | $0.53 | $0.53 | 768,038 | — | — |
| 1982-04-07 | $0.52 | $0.52 | 509,760 | — | — |
| 1982-04-06 | $0.52 | $0.52 | 305,856 | — | — |
| 1982-04-05 | $0.53 | $0.53 | 61,171 | — | — |
| 1982-04-02 | $0.53 | $0.53 | 2,120,602 | — | — |
| 1982-04-01 | $0.54 | $0.54 | 727,258 | — | — |
| 1982-03-31 | $0.52 | $0.52 | 910,771 | — | — |
| 1982-03-30 | $0.52 | $0.52 | 421,402 | — | — |
| 1982-03-29 | $0.52 | $0.52 | 258,278 | — | — |
| 1982-03-26 | $0.52 | $0.52 | 305,856 | — | — |
| 1982-03-25 | $0.53 | $0.53 | 156,326 | — | — |
| 1982-03-24 | $0.53 | $0.53 | 1,284,595 | — | — |
| 1982-03-23 | $0.53 | $0.53 | 1,359,360 | — | — |
| 1982-03-22 | $0.51 | $0.51 | 407,808 | — | — |
| 1982-03-19 | $0.50 | $0.50 | 319,450 | — | — |
| 1982-03-18 | $0.49 | $0.49 | 319,450 | — | — |
| 1982-03-17 | $0.48 | $0.48 | 441,792 | — | — |
| 1982-03-16 | $0.48 | $0.48 | 910,771 | — | — |
| 1982-03-15 | $0.49 | $0.49 | 367,027 | — | — |
| 1982-03-12 | $0.49 | $0.49 | 3,153,715 | — | — |
| 1982-03-11 | $0.49 | $0.49 | 1,556,467 | — | — |
| 1982-03-10 | $0.49 | $0.49 | 530,150 | — | — |
| 1982-03-09 | $0.48 | $0.48 | 482,573 | — | — |
| 1982-03-08 | $0.47 | $0.47 | 1,393,344 | — | — |
| 1982-03-05 | $0.46 | $0.46 | 761,242 | — | — |
| 1982-03-04 | $0.46 | $0.46 | 502,963 | — | — |
| 1982-03-03 | $0.46 | $0.46 | 1,128,269 | — | — |
| 1982-03-02 | $0.46 | $0.46 | 550,541 | — | — |
| 1982-03-01 | $0.46 | $0.46 | 978,739 | — | — |
| 1982-02-26 | $0.46 | $0.46 | 8,618,342 | — | — |
| 1982-02-25 | $0.48 | $0.48 | 7,496,870 | — | — |
| 1982-02-24 | $0.47 | $0.47 | 455,386 | — | — |
| 1982-02-23 | $0.46 | $0.46 | 822,413 | — | — |
| 1982-02-22 | $0.47 | $0.47 | 1,536,077 | — | — |
| 1982-02-19 | $0.48 | $0.48 | 2,875,046 | — | — |
| 1982-02-18 | $0.48 | $0.48 | 3,201,293 | — | — |
| 1982-02-17 | $0.50 | $0.50 | 3,636,288 | — | — |
| 1982-02-16 | $0.51 | $0.51 | 550,541 | — | — |
| 1982-02-12 | $0.51 | $0.51 | 299,059 | — | — |
| 1982-02-11 | $0.52 | $0.52 | 190,310 | — | — |
| 1982-02-10 | $0.52 | $0.52 | 1,400,141 | — | — |
| 1982-02-09 | $0.52 | $0.52 | 367,027 | — | — |
| 1982-02-08 | $0.53 | $0.53 | 1,447,718 | — | — |
| 1982-02-05 | $0.53 | $0.53 | 258,278 | — | — |
| 1982-02-04 | $0.53 | $0.53 | 550,541 | — | — |
| 1982-02-03 | $0.53 | $0.53 | 54,374 | — | — |
| 1982-02-02 | $0.54 | $0.54 | 632,102 | — | — |
| 1982-02-01 | $0.54 | $0.54 | 836,006 | — | — |
| 1982-01-29 | $0.55 | $0.55 | 156,326 | — | — |
| 1982-01-28 | $0.53 | $0.53 | 1,107,878 | — | — |
| 1982-01-27 | $0.51 | $0.51 | 2,854,656 | — | — |
| 1982-01-26 | $0.51 | $0.51 | 319,450 | — | — |
| 1982-01-25 | $0.50 | $0.50 | 815,616 | — | — |
| 1982-01-22 | $0.50 | $0.50 | 815,616 | — | — |
| 1982-01-21 | $0.51 | $0.51 | 1,073,894 | — | — |
| 1982-01-20 | $0.54 | $0.54 | 339,840 | — | — |
| 1982-01-19 | $0.55 | $0.55 | 625,306 | — | — |
| 1982-01-18 | $0.55 | $0.55 | 727,258 | — | — |
| 1982-01-15 | $0.54 | $0.54 | 265,075 | — | — |
| 1982-01-14 | $0.55 | $0.55 | 931,162 | — | — |
| 1982-01-13 | $0.57 | $0.57 | 333,043 | — | — |
| 1982-01-12 | $0.57 | $0.57 | 401,011 | — | — |
| 1982-01-11 | $0.58 | $0.58 | 502,963 | — | — |
| 1982-01-08 | $0.59 | $0.59 | 169,920 | — | — |
| 1982-01-07 | $0.59 | $0.59 | 360,230 | — | — |
| 1982-01-06 | $0.58 | $0.58 | 203,904 | — | — |
| 1982-01-05 | $0.58 | $0.58 | 95,155 | — | — |
| 1982-01-04 | $0.58 | $0.58 | 231,091 | — | — |